Quantcast

American Eagle Outfitters, Inc. Common Stock Historical Stock Prices

AEO 
$21
*  
0.06
0.29%
Get AEO Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading AEO now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.24 21.55 20.89 21 5,657,388
10/19/2018 21.24 21.55 20.89 21 5,658,172
10/18/2018 21.33 21.45 20.73 20.94 3,233,116
10/17/2018 21.59 21.76 20.97 21.47 4,359,273
10/16/2018 21.72 21.82 21.275 21.63 4,424,768
10/15/2018 21.86 22.12 21.31 21.61 5,016,331
10/12/2018 21.19 21.5 20.83 21.27 4,715,135
10/11/2018 21.08 21.72 20.74 20.77 4,660,278
10/10/2018 21.48 21.88 21.2 21.22 5,511,764
10/09/2018 21.74 22.21 21.58 21.67 4,235,005
10/08/2018 22.3 22.3 21.21 21.72 5,428,483
10/05/2018 22.32 22.545 21.935 22.34 3,789,913
10/04/2018 22.65 22.72 21.94 22.29 5,007,656
10/03/2018 23.02 23.1308 22.64 22.69 6,142,779
10/02/2018 24.28 24.52 22.86 22.9 5,497,493
10/01/2018 24.93 25.15 24.245 24.33 3,557,069
09/28/2018 24.66 25.4 24.5725 24.83 4,022,197
09/27/2018 24.46 24.87 24.24 24.68 3,353,458
09/26/2018 24.07 24.76 23.79 24.4 4,925,381
09/25/2018 23.52 24.1628 23.49 23.83 3,054,502
09/24/2018 23.76 24.15 23.41 23.51 3,575,468
09/21/2018 23.87 24.21 23.62 23.81 4,378,958
09/20/2018 23.84 23.92 23.46 23.8 3,236,957
09/19/2018 23.32 24.095 23.27 23.76 3,654,883
09/18/2018 23.41 23.803 23.375 23.45 3,513,831
09/17/2018 24.6 24.74 23.3801 23.45 4,881,672
09/14/2018 24.77 24.89 24.42 24.67 2,801,053
09/13/2018 24.92 25.07 24.69 24.78 2,221,438
09/12/2018 24.97 25.14 24.505 24.85 2,344,446
09/11/2018 24.96 25.18 24.78 24.96 2,539,548
09/10/2018 24.69 25.39 24.64 25.19 4,106,442
09/07/2018 24.92 25.32 24.44 24.54 3,923,857
09/06/2018 26.15 26.38 24.81 24.92 5,293,368
09/05/2018 26.29 26.53 25.685 26.07 3,527,531
09/04/2018 26.04 26.57 25.81 26.53 4,306,890
08/31/2018 24.8 26 24.68 25.96 6,399,135
08/30/2018 25.41 26.05 24.5 24.56 6,762,325
08/29/2018 24.75 25.75 23.66 25.5 16,053,570
08/28/2018 27.19 27.54 26.815 27.28 5,465,671
08/27/2018 27.99 28.08 27.04 27.12 4,912,919
08/24/2018 28.5 28.68 28.06 28.41 3,782,656
08/23/2018 28.72 29 28.41 28.73 2,850,269
08/22/2018 29.11 29.88 28.6 28.75 4,406,499
08/21/2018 28.9 29.52 28.491 28.99 3,092,359
08/20/2018 27.95 28.96 27.9 28.75 3,244,557
08/17/2018 27.05 28.06 27.05 27.9 2,906,934
08/16/2018 26.97 27.2 26.685 27.02 4,418,851
08/15/2018 27.66 27.69 26.67 26.79 5,003,808
08/14/2018 27.55 28.17 27.33 28.02 4,847,380
08/13/2018 27.54 27.61 27.11 27.33 3,199,821
08/10/2018 26.62 27.61 26.4 27.42 3,740,215
08/09/2018 26.79 27.035 26.59 26.64 3,843,077
08/08/2018 26.2 26.52 26.005 26.44 2,205,262
08/07/2018 26.14 26.275 25.79 26.22 1,896,406
08/06/2018 25.56 26.05 25.431 26.02 1,823,635
08/03/2018 25.38 25.82 25.18 25.55 2,798,034
08/02/2018 24.47 25.36 24.33 25.28 3,042,437
08/01/2018 25.24 25.42 24.43 24.61 2,865,157
07/31/2018 25.17 25.29 24.855 25.18 2,291,167
07/30/2018 24.88 25.13 24.65 25 3,003,556
07/27/2018 25.67 25.82 24.67 24.87 3,506,545
07/26/2018 25.47 26.241 25.365 25.71 3,506,940
07/25/2018 24.46 25.975 24.46 25.53 8,025,418
07/24/2018 24.98 25.229 24.25 24.52 3,653,793
07/23/2018 23.98 25.05 23.9 24.83 3,907,568
07/20/2018 24.47 24.6 23.82 23.84 2,976,330
07/19/2018 24.31 24.74 24.24 24.49 4,439,577
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio